KissMeData/023000/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3285	85	2	2.66	236081875	72541	142.54	3205	3290	3205	4160	2240	3200	3254.46	0.56	0	15150	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1314	10.11	0.57	12	0.18	325.00	5788.00	3840	20230417	-14.45	2390	20220930	37.45	3840	-14.45	20230417	2425	35.46	20230103	3840	-14.45	20230417	2390	37.45	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
3	20230630	150326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3275	75	2	2.34	227389515	69884	137.32	3205	3290	3205	4160	2240	3200	3253.81	0.56	0	13623	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1310	10.08	0.57	12	0.17	325.00	5788.00	3840	20230417	-14.71	2390	20220930	37.03	3840	-14.71	20230417	2425	35.05	20230103	3840	-14.71	20230417	2390	37.03	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
4	20230630	140325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3285	85	2	2.66	189624060	58379	114.71	3205	3285	3205	4160	2240	3200	3248.16	0.56	0	15086	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1314	10.11	0.57	12	0.15	325.00	5788.00	3840	20230417	-14.45	2390	20220930	37.45	3840	-14.45	20230417	2425	35.46	20230103	3840	-14.45	20230417	2390	37.45	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
5	20230630	130326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3280	80	2	2.50	158772355	48964	96.21	3205	3280	3205	4160	2240	3200	3242.63	0.56	0	14948	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1312	10.09	0.57	12	0.12	325.00	5788.00	3840	20230417	-14.58	2390	20220930	37.24	3840	-14.58	20230417	2425	35.26	20230103	3840	-14.58	20230417	2390	37.24	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
6	20230630	120324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3230	30	2	0.94	78766080	24346	47.84	3205	3265	3205	4160	2240	3200	3235.28	0.56	0	1366	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1292	9.94	0.56	12	0.06	325.00	5788.00	3840	20230417	-15.89	2390	20220930	35.15	3840	-15.89	20230417	2425	33.20	20230103	3840	-15.89	20230417	2390	35.15	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
7	20230630	110325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3240	40	2	1.25	69309010	21419	42.09	3205	3265	3205	4160	2240	3200	3235.87	0.56	0	730	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1296	9.97	0.56	12	0.05	325.00	5788.00	3840	20230417	-15.62	2390	20220930	35.56	3840	-15.62	20230417	2425	33.61	20230103	3840	-15.62	20230417	2390	35.56	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
8	20230630	100325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3240	40	2	1.25	54160040	16730	32.87	3205	3265	3205	4160	2240	3200	3237.30	0.56	0	-228	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1296	9.97	0.56	12	0.04	325.00	5788.00	3840	20230417	-15.62	2390	20220930	35.56	3840	-15.62	20230417	2425	33.61	20230103	3840	-15.62	20230417	2390	35.56	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
9	20230630	090326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3205	5	2	0.16	1410200	440	0.86	3205	3205	3205	4160	2240	3200	3205.00	0.56	0	-6	3310	3255	3225	3170	3140	3240	3155	200	960	500	2300	5	1	40000000	1282	9.86	0.55	12	0.00	325.00	5788.00	3840	20230417	-16.54	2390	20220930	34.10	3840	-16.54	20230417	2425	32.16	20230103	3840	-16.54	20230417	2390	34.10	20220930	0.58	N	023000	500	200 억	225372	N	N	4	N	N
10	20230629	160325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3200	-60	5	-1.84	158869330	49288	86.09	3245	3280	3195	4235	2285	3260	3223.53	0.59	0	-7418	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1280	9.85	0.55	12	0.12	325.00	5788.00	3840	20230417	-16.67	2390	20220930	33.89	3840	-16.67	20230417	2425	31.96	20230103	3840	-16.67	20230417	2390	33.89	20220930	0.59	N	023000	500	200 억	235846	N	N	4	N	N
11	20230629	150323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3220	-40	5	-1.23	142020735	44038	76.92	3245	3280	3195	4235	2285	3260	3224.96	0.59	0	-7234	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1288	9.91	0.56	12	0.11	325.00	5788.00	3840	20230417	-16.15	2390	20220930	34.73	3840	-16.15	20230417	2425	32.78	20230103	3840	-16.15	20230417	2390	34.73	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
12	20230629	140322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3210	-50	5	-1.53	135076825	41872	73.13	3245	3280	3195	4235	2285	3260	3225.95	0.59	0	-7212	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1284	9.88	0.55	12	0.10	325.00	5788.00	3840	20230417	-16.41	2390	20220930	34.31	3840	-16.41	20230417	2425	32.37	20230103	3840	-16.41	20230417	2390	34.31	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
13	20230629	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3210	-50	5	-1.53	130010410	40292	70.37	3245	3280	3195	4235	2285	3260	3226.71	0.59	0	-7098	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1284	9.88	0.55	12	0.10	325.00	5788.00	3840	20230417	-16.41	2390	20220930	34.31	3840	-16.41	20230417	2425	32.37	20230103	3840	-16.41	20230417	2390	34.31	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
14	20230629	120324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3210	-50	5	-1.53	117714080	36451	63.67	3245	3280	3200	4235	2285	3260	3229.38	0.59	0	-8293	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1284	9.88	0.55	12	0.09	325.00	5788.00	3840	20230417	-16.41	2390	20220930	34.31	3840	-16.41	20230417	2425	32.37	20230103	3840	-16.41	20230417	2390	34.31	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
15	20230629	110324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3205	-55	5	-1.69	84311430	26064	45.52	3245	3280	3205	4235	2285	3260	3234.78	0.59	0	-4676	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1282	9.86	0.55	12	0.07	325.00	5788.00	3840	20230417	-16.54	2390	20220930	34.10	3840	-16.54	20230417	2425	32.16	20230103	3840	-16.54	20230417	2390	34.10	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
16	20230629	100324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3250	-10	5	-0.31	41768075	12856	22.45	3245	3280	3240	4235	2285	3260	3248.92	0.59	0	-718	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1300	10.00	0.56	12	0.03	325.00	5788.00	3840	20230417	-15.36	2390	20220930	35.98	3840	-15.36	20230417	2425	34.02	20230103	3840	-15.36	20230417	2390	35.98	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
17	20230629	090324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3255	-5	5	-0.15	5954365	1835	3.21	3245	3255	3240	4235	2285	3260	3244.89	0.59	0	24	3306	3282	3261	3237	3216	3272	3227	200	975	500	2340	5	1	40000000	1302	10.02	0.56	12	0.00	325.00	5788.00	3840	20230417	-15.23	2390	20220930	36.19	3840	-15.23	20230417	2425	34.23	20230103	3840	-15.23	20230417	2390	36.19	20220930	0.59	N	023000	500	200 억	235846	N	N	1	N	N
18	20230628	160321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3260	0	3	0.00	140664205	43059	72.86	3265	3285	3240	4235	2285	3260	3267.04	0.58	0	2470	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1304	10.03	0.56	12	0.11	325.00	5788.00	3840	20230417	-15.10	2390	20220930	36.40	3840	-15.10	20230417	2425	34.43	20230103	3840	-15.10	20230417	2390	36.40	20220930	0.58	N	023000	500	200 억	233396	N	N	1	N	N
19	20230628	150323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3275	15	2	0.46	119514955	36574	61.88	3265	3285	3240	4235	2285	3260	3267.76	0.58	0	2532	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1310	10.08	0.57	12	0.09	325.00	5788.00	3840	20230417	-14.71	2390	20220930	37.03	3840	-14.71	20230417	2425	35.05	20230103	3840	-14.71	20230417	2390	37.03	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
20	20230628	140321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3275	15	2	0.46	99347200	30413	51.46	3265	3285	3240	4235	2285	3260	3266.60	0.58	0	2946	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1310	10.08	0.57	12	0.08	325.00	5788.00	3840	20230417	-14.71	2390	20220930	37.03	3840	-14.71	20230417	2425	35.05	20230103	3840	-14.71	20230417	2390	37.03	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
21	20230628	130321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3275	15	2	0.46	83776305	25662	43.42	3265	3285	3240	4235	2285	3260	3264.61	0.58	0	3274	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1310	10.08	0.57	12	0.06	325.00	5788.00	3840	20230417	-14.71	2390	20220930	37.03	3840	-14.71	20230417	2425	35.05	20230103	3840	-14.71	20230417	2390	37.03	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
22	20230628	120256	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3275	15	2	0.46	80674575	24714	41.82	3265	3285	3240	4235	2285	3260	3264.33	0.58	0	3542	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1310	10.08	0.57	12	0.06	325.00	5788.00	3840	20230417	-14.71	2390	20220930	37.03	3840	-14.71	20230417	2425	35.05	20230103	3840	-14.71	20230417	2390	37.03	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
23	20230628	110324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3280	20	2	0.61	69751785	21369	36.16	3265	3285	3240	4235	2285	3260	3264.16	0.58	0	3143	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1312	10.09	0.57	12	0.05	325.00	5788.00	3840	20230417	-14.58	2390	20220930	37.24	3840	-14.58	20230417	2425	35.26	20230103	3840	-14.58	20230417	2390	37.24	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
24	20230628	100322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3255	-5	5	-0.15	43796015	13423	22.71	3265	3285	3240	4235	2285	3260	3262.76	0.58	0	445	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1302	10.02	0.56	12	0.03	325.00	5788.00	3840	20230417	-15.23	2390	20220930	36.19	3840	-15.23	20230417	2425	34.23	20230103	3840	-15.23	20230417	2390	36.19	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
25	20230628	090322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3260	0	3	0.00	8531735	2614	4.42	3265	3265	3260	4235	2285	3260	3263.86	0.58	0	-294	3313	3286	3243	3216	3173	3300	3230	200	975	500	2340	5	1	40000000	1304	10.03	0.56	12	0.01	325.00	5788.00	3840	20230417	-15.10	2390	20220930	36.40	3840	-15.10	20230417	2425	34.43	20230103	3840	-15.10	20230417	2390	36.40	20220930	0.58	N	023000	500	200 억	233396	N	N	22	N	N
26	20230627	160323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3260	40	2	1.24	191284400	58978	130.87	3225	3270	3200	4185	2255	3220	3243.29	0.56	0	8252	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1304	10.03	0.56	12	0.15	325.00	5788.00	3840	20230417	-15.10	2305	20220624	41.43	3840	-15.10	20230417	2425	34.43	20230103	3840	-15.10	20230417	2390	36.40	20220930	0.58	N	023000	500	200 억	224837	N	N	22	N	N
27	20230627	150325	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3235	15	2	0.47	173194630	53421	118.54	3225	3270	3200	4185	2255	3220	3242.07	0.56	0	8082	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1294	9.95	0.56	12	0.13	325.00	5788.00	3840	20230417	-15.76	2305	20220624	40.35	3840	-15.76	20230417	2425	33.40	20230103	3840	-15.76	20230417	2390	35.36	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
28	20230627	140326	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3250	30	2	0.93	161150480	49707	110.30	3225	3270	3200	4185	2255	3220	3242.01	0.56	0	7294	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1300	10.00	0.56	12	0.12	325.00	5788.00	3840	20230417	-15.36	2305	20220624	41.00	3840	-15.36	20230417	2425	34.02	20230103	3840	-15.36	20230417	2390	35.98	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
29	20230627	130327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3225	5	2	0.16	142281915	43904	97.42	3225	3270	3200	4185	2255	3220	3240.75	0.56	0	7619	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1290	9.92	0.56	12	0.11	325.00	5788.00	3840	20230417	-16.02	2305	20220624	39.91	3840	-16.02	20230417	2425	32.99	20230103	3840	-16.02	20230417	2390	34.94	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
30	20230627	120329	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3235	15	2	0.47	129599570	39985	88.73	3225	3270	3200	4185	2255	3220	3241.20	0.56	0	8262	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1294	9.95	0.56	12	0.10	325.00	5788.00	3840	20230417	-15.76	2305	20220624	40.35	3840	-15.76	20230417	2425	33.40	20230103	3840	-15.76	20230417	2390	35.36	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
31	20230627	110327	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3245	25	2	0.78	118331660	36500	80.99	3225	3270	3200	4185	2255	3220	3241.96	0.56	0	8195	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1298	9.98	0.56	12	0.09	325.00	5788.00	3840	20230417	-15.49	2305	20220624	40.78	3840	-15.49	20230417	2425	33.81	20230103	3840	-15.49	20230417	2390	35.77	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
32	20230627	100321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3250	30	2	0.93	105112985	32419	71.94	3225	3270	3200	4185	2255	3220	3242.33	0.56	0	7579	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1300	10.00	0.56	12	0.08	325.00	5788.00	3840	20230417	-15.36	2305	20220624	41.00	3840	-15.36	20230417	2425	34.02	20230103	3840	-15.36	20230417	2390	35.98	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
33	20230627	090323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3220	0	3	0.00	4087355	1268	2.81	3225	3250	3200	4185	2255	3220	3223.47	0.56	0	-454	3273	3246	3198	3171	3123	3260	3185	200	965	500	2310	5	1	40000000	1288	9.91	0.56	12	0.00	325.00	5788.00	3840	20230417	-16.15	2305	20220624	39.70	3840	-16.15	20230417	2425	32.78	20230103	3840	-16.15	20230417	2390	34.73	20220930	0.58	N	023000	500	200 억	224837	N	N	13	N	N
34	20230626	160321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3220	25	2	0.78	144103535	45065	143.58	3200	3225	3150	4150	2240	3195	3197.53	0.54	0	9332	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1288	9.91	0.56	12	0.11	325.00	5788.00	3840	20230417	-16.15	2290	20220623	40.61	3840	-16.15	20230417	2425	32.78	20230103	3840	-16.15	20230417	2390	34.73	20220930	0.58	N	023000	500	200 억	214284	N	N	13	N	N
35	20230626	150324	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3220	25	2	0.78	136626025	42735	136.16	3200	3225	3150	4150	2240	3195	3197.05	0.54	0	9184	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1288	9.91	0.56	12	0.11	325.00	5788.00	3840	20230417	-16.15	2290	20220623	40.61	3840	-16.15	20230417	2425	32.78	20230103	3840	-16.15	20230417	2390	34.73	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
36	20230626	140323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3210	15	2	0.47	110867170	34689	110.52	3200	3225	3150	4150	2240	3195	3196.03	0.54	0	6970	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1284	9.88	0.55	12	0.09	325.00	5788.00	3840	20230417	-16.41	2290	20220623	40.17	3840	-16.41	20230417	2425	32.37	20230103	3840	-16.41	20230417	2390	34.31	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
37	20230626	130323	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3205	10	2	0.31	88069405	27594	87.92	3200	3225	3150	4150	2240	3195	3191.61	0.54	0	6140	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1282	9.86	0.55	12	0.07	325.00	5788.00	3840	20230417	-16.54	2290	20220623	39.96	3840	-16.54	20230417	2425	32.16	20230103	3840	-16.54	20230417	2390	34.10	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
38	20230626	120321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3215	20	2	0.63	84490800	26480	84.37	3200	3225	3150	4150	2240	3195	3190.74	0.54	0	5941	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1286	9.89	0.56	12	0.07	325.00	5788.00	3840	20230417	-16.28	2290	20220623	40.39	3840	-16.28	20230417	2425	32.58	20230103	3840	-16.28	20230417	2390	34.52	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
39	20230626	110321	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3205	10	2	0.31	60124380	18881	60.16	3200	3225	3150	4150	2240	3195	3184.39	0.54	0	2313	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1282	9.86	0.55	12	0.05	325.00	5788.00	3840	20230417	-16.54	2290	20220623	39.96	3840	-16.54	20230417	2425	32.16	20230103	3840	-16.54	20230417	2390	34.10	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
40	20230626	100322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3175	-20	5	-0.63	25644240	8093	25.79	3200	3200	3150	4150	2240	3195	3168.69	0.54	0	953	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1270	9.77	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.32	2290	20220623	38.65	3840	-17.32	20230417	2425	30.93	20230103	3840	-17.32	20230417	2390	32.85	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
41	20230626	090322	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3195	0	3	0.00	2462925	770	2.45	3200	3200	3195	4150	2240	3195	3198.60	0.54	0	-215	3265	3230	3205	3170	3145	3217	3157	200	955	500	2300	5	1	40000000	1278	9.83	0.55	12	0.00	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2390	33.68	20220930	0.58	N	023000	500	200 억	214284	N	N	54	N	N
42	20230623	160519	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3195	5	2	0.16	100384650	31384	225.46	3215	3240	3180	4145	2235	3190	3198.59	0.54	0	-4099	3260	3225	3190	3155	3120	3242	3172	200	955	500	2290	5	1	40000000	1278	9.83	0.55	12	0.08	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2290	39.52	20220623	0.57	N	023000	500	200 억	217666	N	N	54	N	N
43	20230623	140250	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3180	-10	5	-0.31	83707620	26153	187.88	3215	3240	3180	4145	2235	3190	3200.69	0.54	0	-3746	3260	3225	3190	3155	3120	3242	3172	200	955	500	2290	5	1	40000000	1272	9.78	0.55	12	0.07	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.57	N	023000	500	200 억	217666	N	N	13	N	N
44	20230622	160939	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3190	10	2	0.31	43877005	13785	57.89	3180	3225	3155	4130	2230	3180	3182.95	0.55	0	-1579	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1276	9.82	0.55	12	0.03	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.57	N	023000	500	200 억	219228	N	N	13	N	N
45	20230622	150200	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3170	-10	5	-0.31	34004125	10685	44.87	3180	3225	3155	4130	2230	3180	3182.42	0.55	0	-1498	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1268	9.75	0.55	12	0.03	325.00	5788.00	3840	20230417	-17.45	2290	20220623	38.43	3840	-17.45	20230417	2425	30.72	20230103	3840	-17.45	20230417	2290	38.43	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
46	20230622	140314	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3175	-5	5	-0.16	29666880	9318	39.13	3180	3225	3155	4130	2230	3180	3183.82	0.55	0	-328	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1270	9.77	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.32	2290	20220623	38.65	3840	-17.32	20230417	2425	30.93	20230103	3840	-17.32	20230417	2290	38.65	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
47	20230622	130127	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3190	10	2	0.31	28933270	9087	38.16	3180	3225	3155	4130	2230	3180	3184.03	0.55	0	-328	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1276	9.82	0.55	12	0.02	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
48	20230622	120233	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3185	5	2	0.16	19069320	5985	25.13	3180	3225	3155	4130	2230	3180	3186.19	0.55	0	-328	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1274	9.80	0.55	12	0.01	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
49	20230622	110518	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3190	10	2	0.31	15920995	4996	20.98	3180	3225	3155	4130	2230	3180	3186.75	0.55	0	-328	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1276	9.82	0.55	12	0.01	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
50	20230622	100943	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3195	15	2	0.47	10207885	3206	13.46	3180	3225	3155	4130	2230	3180	3183.99	0.55	0	-475	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1278	9.83	0.55	12	0.01	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2290	39.52	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
51	20230622	090305	57	100.00	KOSPI	운수.장비	N	N	N	N		N	3180	0	3	0.00	12720	4	0.02	3180	3180	3180	4130	2230	3180	3180.00	0.55	0	-3	3260	3220	3180	3140	3100	3200	3120	200	950	500	2280	5	1	40000000	1272	9.78	0.55	12	0.00	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.57	N	023000	500	200 억	219228	N	N	541	N	N
52	20230621	160738	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3180	-15	5	-0.47	75639025	23814	87.24	3200	3220	3140	4150	2240	3195	3176.24	0.55	0	-1282	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1272	9.78	0.55	12	0.06	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.58	N	023000	500	200 억	220501	N	N	541	N	N
53	20230621	151031	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	-5	5	-0.16	72384475	22791	83.49	3200	3220	3140	4150	2240	3195	3176.01	0.55	0	-1264	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1276	9.82	0.55	12	0.06	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
54	20230621	140908	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3200	5	2	0.16	68278270	21503	78.77	3200	3220	3140	4150	2240	3195	3175.29	0.55	0	-1096	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1280	9.85	0.55	12	0.05	325.00	5788.00	3840	20230417	-16.67	2290	20220623	39.74	3840	-16.67	20230417	2425	31.96	20230103	3840	-16.67	20230417	2290	39.74	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
55	20230621	130511	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3200	5	2	0.16	61244650	19304	70.72	3200	3220	3140	4150	2240	3195	3172.64	0.55	0	-776	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1280	9.85	0.55	12	0.05	325.00	5788.00	3840	20230417	-16.67	2290	20220623	39.74	3840	-16.67	20230417	2425	31.96	20230103	3840	-16.67	20230417	2290	39.74	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
56	20230621	120517	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	-10	5	-0.31	48107450	15166	55.56	3200	3220	3140	4150	2240	3195	3172.06	0.55	0	-1471	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1274	9.80	0.55	12	0.04	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
57	20230621	110751	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	-10	5	-0.31	40131185	12662	46.38	3200	3220	3140	4150	2240	3195	3169.42	0.55	0	-1235	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1274	9.80	0.55	12	0.03	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
58	20230621	100938	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3175	-20	5	-0.63	8050985	2534	9.28	3200	3220	3150	4150	2240	3195	3177.18	0.55	0	-737	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1270	9.77	0.55	12	0.01	325.00	5788.00	3840	20230417	-17.32	2290	20220623	38.65	3840	-17.32	20230417	2425	30.93	20230103	3840	-17.32	20230417	2290	38.65	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
59	20230621	090520	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	-10	5	-0.31	735855	230	0.84	3200	3200	3185	4150	2240	3195	3199.37	0.55	0	-221	3251	3222	3191	3162	3131	3207	3147	200	955	500	2300	5	1	40000000	1274	9.80	0.55	12	0.00	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.58	N	023000	500	200 억	220501	N	N	17	N	N
60	20230620	160655	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3195	10	2	0.31	86358000	27144	192.87	3220	3220	3160	4140	2230	3185	3181.48	0.56	0	-3322	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1278	9.83	0.55	12	0.07	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2290	39.52	20220623	0.58	N	023000	500	200 억	225528	N	N	17	N	N
61	20230620	150234	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	78408625	24648	175.13	3220	3220	3160	4140	2230	3185	3181.14	0.56	0	-2438	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.06	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
62	20230620	140942	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3165	-20	5	-0.63	57643175	18089	128.53	3220	3220	3160	4140	2230	3185	3186.64	0.56	0	-2428	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1266	9.74	0.55	12	0.05	325.00	5788.00	3840	20230417	-17.58	2290	20220623	38.21	3840	-17.58	20230417	2425	30.52	20230103	3840	-17.58	20230417	2290	38.21	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
63	20230620	130452	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3175	-10	5	-0.31	48932945	15339	108.99	3220	3220	3165	4140	2230	3185	3190.10	0.56	0	-1950	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1270	9.77	0.55	12	0.04	325.00	5788.00	3840	20230417	-17.32	2290	20220623	38.65	3840	-17.32	20230417	2425	30.93	20230103	3840	-17.32	20230417	2290	38.65	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
64	20230620	120447	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3170	-15	5	-0.47	44848760	14049	99.82	3220	3220	3170	4140	2230	3185	3192.31	0.56	0	-1895	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1268	9.75	0.55	12	0.04	325.00	5788.00	3840	20230417	-17.45	2290	20220623	38.43	3840	-17.45	20230417	2425	30.72	20230103	3840	-17.45	20230417	2290	38.43	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
65	20230620	110952	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	33570820	10498	74.59	3220	3220	3185	4140	2230	3185	3197.83	0.56	0	-491	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.03	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
66	20230620	100421	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3195	10	2	0.31	26174955	8177	58.10	3220	3220	3185	4140	2230	3185	3201.05	0.56	0	-246	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1278	9.83	0.55	12	0.02	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2290	39.52	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
67	20230620	090915	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	3650620	1141	8.11	3220	3220	3185	4140	2230	3185	3199.49	0.56	0	5	3245	3215	3190	3160	3135	3212	3157	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.00	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	225528	N	N	24	N	N
68	20230619	161015	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	0	3	0.00	44607235	14025	65.60	3185	3220	3165	4140	2230	3185	3180.55	0.55	0	3980	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1274	9.80	0.55	12	0.04	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
69	20230619	150641	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	43947930	13818	64.63	3185	3220	3165	4140	2230	3185	3180.48	0.55	0	3871	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.03	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
70	20230619	140232	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3180	-5	5	-0.16	35060195	11025	51.56	3185	3220	3165	4140	2230	3185	3180.06	0.55	0	3072	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1272	9.78	0.55	12	0.03	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
71	20230619	130826	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	31218465	9818	45.92	3185	3220	3165	4140	2230	3185	3179.72	0.55	0	3040	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.02	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
72	20230619	120701	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3180	-5	5	-0.16	28117170	8844	41.36	3185	3220	3165	4140	2230	3185	3179.24	0.55	0	2964	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1272	9.78	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
73	20230619	110738	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3180	-5	5	-0.16	19538800	6150	28.76	3185	3220	3165	4140	2230	3185	3177.04	0.55	0	1931	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1272	9.78	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
74	20230619	100740	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3170	-15	5	-0.47	19141180	6025	28.18	3185	3220	3165	4140	2230	3185	3176.96	0.55	0	1931	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1268	9.75	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.45	2290	20220623	38.43	3840	-17.45	20230417	2425	30.72	20230103	3840	-17.45	20230417	2290	38.43	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
75	20230619	090333	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3215	30	2	0.94	3582930	1125	5.26	3185	3220	3180	4140	2230	3185	3184.83	0.55	0	-209	3255	3220	3195	3160	3135	3215	3155	200	955	500	2290	5	1	40000000	1286	9.89	0.56	12	0.00	325.00	5788.00	3840	20230417	-16.28	2290	20220623	40.39	3840	-16.28	20230417	2425	32.58	20230103	3840	-16.28	20230417	2290	40.39	20220623	0.58	N	023000	500	200 억	221590	N	N	24	N	N
76	20230616	160512	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	0	3	0.00	68118815	21379	48.16	3185	3230	3170	4140	2230	3185	3186.25	0.55	0	671	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1274	9.80	0.55	12	0.05	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.57	N	023000	500	200 억	220943	N	N	24	N	N
77	20230616	151016	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3175	-10	5	-0.31	62171585	19510	43.95	3185	3230	3170	4140	2230	3185	3186.65	0.55	0	406	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1270	9.77	0.55	12	0.05	325.00	5788.00	3840	20230417	-17.32	2290	20220623	38.65	3840	-17.32	20230417	2425	30.93	20230103	3840	-17.32	20230417	2290	38.65	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
78	20230616	140625	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3195	10	2	0.31	60667035	19037	42.88	3185	3230	3170	4140	2230	3185	3186.80	0.55	0	595	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1278	9.83	0.55	12	0.05	325.00	5788.00	3840	20230417	-16.80	2290	20220623	39.52	3840	-16.80	20230417	2425	31.75	20230103	3840	-16.80	20230417	2290	39.52	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
79	20230616	131008	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	0	3	0.00	38491425	12067	27.18	3185	3230	3170	4140	2230	3185	3189.81	0.55	0	357	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1274	9.80	0.55	12	0.03	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
80	20230616	120920	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	37567885	11777	26.53	3185	3230	3170	4140	2230	3185	3189.94	0.55	0	357	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.03	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
81	20230616	110915	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	5	2	0.16	31360960	9830	22.14	3185	3230	3170	4140	2230	3185	3190.33	0.55	0	-43	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1276	9.82	0.55	12	0.02	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
82	20230616	100929	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3185	0	3	0.00	28876555	9051	20.39	3185	3230	3170	4140	2230	3185	3190.43	0.55	0	-43	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1274	9.80	0.55	12	0.02	325.00	5788.00	3840	20230417	-17.06	2290	20220623	39.08	3840	-17.06	20230417	2425	31.34	20230103	3840	-17.06	20230417	2290	39.08	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
83	20230616	090256	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3210	25	2	0.78	3135380	981	2.21	3185	3210	3185	4140	2230	3185	3196.11	0.55	0	-92	3258	3221	3158	3121	3058	3240	3140	200	955	500	2290	5	1	40000000	1284	9.88	0.55	12	0.00	325.00	5788.00	3840	20230417	-16.41	2290	20220623	40.17	3840	-16.41	20230417	2425	32.37	20230103	3840	-16.41	20230417	2290	40.17	20220623	0.57	N	023000	500	200 억	220943	N	N	26	N	N
84	20230615	150200	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3180	25	2	0.79	137103150	43511	89.53	3155	3195	3095	4100	2210	3155	3151.00	0.58	0	-9594	3258	3206	3173	3121	3088	3190	3105	200	945	500	2270	5	1	40000000	1272	9.78	0.55	12	0.11	325.00	5788.00	3840	20230417	-17.19	2290	20220623	38.86	3840	-17.19	20230417	2425	31.13	20230103	3840	-17.19	20230417	2290	38.86	20220623	0.58	N	023000	500	200 억	231805	N	N	37	N	N
85	20230615	140949	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3190	35	2	1.11	134162805	42585	87.63	3155	3195	3095	4100	2210	3155	3150.47	0.58	0	-9507	3258	3206	3173	3121	3088	3190	3105	200	945	500	2270	5	1	40000000	1276	9.82	0.55	12	0.11	325.00	5788.00	3840	20230417	-16.93	2290	20220623	39.30	3840	-16.93	20230417	2425	31.55	20230103	3840	-16.93	20230417	2290	39.30	20220623	0.58	N	023000	500	200 억	231805	N	N	37	N	N
86	20230615	130248	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3125	-30	5	-0.95	81199820	25898	53.29	3155	3185	3095	4100	2210	3155	3135.37	0.58	0	-6164	3258	3206	3173	3121	3088	3190	3105	200	945	500	2270	5	1	40000000	1250	9.62	0.54	12	0.06	325.00	5788.00	3840	20230417	-18.62	2290	20220623	36.46	3840	-18.62	20230417	2425	28.87	20230103	3840	-18.62	20230417	2290	36.46	20220623	0.58	N	023000	500	200 억	231805	N	N	37	N	N
87	20230615	120449	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3145	-10	5	-0.32	80009350	25517	52.51	3155	3185	3095	4100	2210	3155	3135.53	0.58	0	-6106	3258	3206	3173	3121	3088	3190	3105	200	945	500	2270	5	1	40000000	1258	9.68	0.54	12	0.06	325.00	5788.00	3840	20230417	-18.10	2290	20220623	37.34	3840	-18.10	20230417	2425	29.69	20230103	3840	-18.10	20230417	2290	37.34	20220623	0.58	N	023000	500	200 억	231805	N	N	37	N	N
88	20230615	110239	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3145	-10	5	-0.32	39367190	12468	25.66	3155	3185	3120	4100	2210	3155	3157.46	0.58	0	-6982	3258	3206	3173	3121	3088	3190	3105	200	945	500	2270	5	1	40000000	1258	9.68	0.54	12	0.03	325.00	5788.00	3840	20230417	-18.10	2290	20220623	37.34	3840	-18.10	20230417	2425	29.69	20230103	3840	-18.10	20230417	2290	37.34	20220623	0.58	N	023000	500	200 억	231805	N	N	37	N	N
89	20230611	184906	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	3215	15	2	0.47	106330725	33141	59.63	3215	3250	3185	4160	2240	3200	3208.43	0.60	-1682	406	3306	3252	3216	3162	3126	3235	3145	200	960	500	2300	5	1	40000000	1286	9.89	0.56	12	0.08	325.00	5788.00	3840	20230417	-16.28	2290	20220623	40.39	3840	-16.28	20230417	2425	32.58	20230103	3840	-16.28	20230417	2290	40.39	20220623	0.63	N	023000	500	200 억	240493	N	N	53	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History